Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-11-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $4.79 | $4.79 | 82,300 | — | — |
| 2016-12-29 | $4.88 | $4.88 | 114,700 | — | — |
| 2016-12-28 | $4.89 | $4.89 | 43,800 | — | — |
| 2016-12-27 | $4.88 | $4.88 | 100,100 | — | — |
| 2016-12-23 | $4.87 | $4.87 | 56,300 | — | — |
| 2016-12-22 | $4.85 | $4.85 | 38,300 | — | — |
| 2016-12-21 | $4.88 | $4.88 | 67,400 | — | — |
| 2016-12-20 | $4.90 | $4.90 | 70,700 | — | — |
| 2016-12-19 | $4.90 | $4.90 | 21,400 | — | — |
| 2016-12-16 | $4.90 | $4.90 | 20,300 | — | — |
| 2016-12-15 | $4.92 | $4.92 | 27,400 | — | — |
| 2016-12-14 | $4.89 | $4.89 | 62,500 | — | — |
| 2016-12-13 | $4.94 | $4.94 | 25,400 | — | — |
| 2016-12-12 | $4.93 | $4.93 | 24,200 | — | — |
| 2016-12-09 | $4.94 | $4.94 | 220,800 | — | — |
| 2016-12-08 | $5.00 | $5.00 | 85,500 | — | — |
| 2016-12-07 | $4.93 | $4.93 | 27,300 | — | — |
| 2016-12-06 | $4.97 | $4.97 | 112,900 | — | — |
| 2016-12-05 | $4.78 | $4.78 | 36,700 | — | — |
| 2016-12-02 | $4.65 | $4.65 | 41,000 | — | — |
| 2016-12-01 | $4.55 | $4.55 | 58,900 | — | — |
| 2016-11-30 | $4.65 | $4.65 | 24,000 | — | — |
| 2016-11-29 | $4.71 | $4.71 | 61,500 | — | — |
| 2016-11-28 | $4.84 | $4.84 | 71,000 | — | — |
| 2016-11-25 | $4.98 | $4.98 | 47,900 | — | — |
| 2016-11-23 | $4.85 | $4.85 | 114,300 | — | — |
| 2016-11-22 | $4.95 | $4.95 | 100,100 | — | — |
| 2016-11-21 | $4.80 | $4.80 | 45,400 | — | — |
| 2016-11-18 | $4.72 | $4.72 | 16,900 | — | — |
| 2016-11-17 | $4.66 | $4.66 | 8,800 | — | — |
| 2016-11-16 | $4.61 | $4.61 | 21,800 | — | — |
| 2016-11-15 | $4.64 | $4.64 | 37,600 | — | — |
| 2016-11-14 | $4.70 | $4.70 | 189,500 | — | — |
| 2016-11-11 | $4.95 | $4.95 | 50,700 | — | — |
| 2016-11-10 | $4.89 | $4.89 | 79,600 | — | — |
| 2016-11-09 | $5.01 | $5.01 | 26,900 | — | — |
| 2016-11-08 | $5.01 | $5.01 | 88,900 | — | — |
| 2016-11-07 | $5.00 | $5.00 | 50,700 | — | — |
| 2016-11-04 | $4.92 | $4.92 | 67,400 | — | — |
| 2016-11-03 | $5.01 | $5.01 | 42,700 | — | — |
| 2016-11-02 | $5.02 | $5.02 | 484,800 | — | — |
| 2016-11-01 | $5.01 | $5.01 | 199,000 | — | — |
| 2016-10-31 | $5.19 | $5.19 | 30,600 | — | — |
| 2016-10-28 | $5.26 | $5.26 | 97,200 | — | — |
| 2016-10-27 | $5.18 | $5.18 | 182,600 | — | — |
| 2016-10-26 | $5.36 | $5.36 | 316,200 | — | — |
| 2016-10-25 | $5.21 | $5.21 | 45,600 | — | — |
| 2016-10-24 | $5.22 | $5.22 | 22,000 | — | — |
| 2016-10-21 | $5.24 | $5.24 | 27,400 | — | — |
| 2016-10-20 | $5.24 | $5.24 | 24,100 | — | — |
| 2016-10-19 | $5.28 | $5.28 | 51,600 | — | — |
| 2016-10-18 | $5.29 | $5.29 | 37,900 | — | — |
| 2016-10-17 | $5.29 | $5.29 | 52,200 | — | — |
| 2016-10-14 | $5.26 | $5.26 | 88,000 | — | — |
| 2016-10-13 | $5.29 | $5.29 | 48,900 | — | — |
| 2016-10-12 | $5.31 | $5.31 | 74,300 | — | — |
| 2016-10-11 | $5.32 | $5.32 | 24,200 | — | — |
| 2016-10-10 | $5.39 | $5.39 | 31,100 | — | — |
| 2016-10-07 | $5.28 | $5.28 | 19,200 | — | — |
| 2016-10-06 | $5.30 | $5.30 | 34,800 | — | — |
| 2016-10-05 | $5.40 | $5.40 | 135,700 | — | — |
| 2016-10-04 | $5.35 | $5.35 | 127,100 | — | — |
| 2016-10-03 | $5.28 | $5.28 | 18,900 | — | — |
| 2016-09-30 | $5.27 | $5.27 | 94,000 | — | — |
| 2016-09-29 | $5.24 | $5.24 | 110,600 | — | — |
| 2016-09-28 | $5.24 | $5.24 | 330,400 | — | — |
| 2016-09-27 | $5.14 | $5.14 | 38,200 | — | — |
| 2016-09-26 | $5.13 | $5.13 | 38,500 | — | — |
| 2016-09-23 | $5.15 | $5.15 | 25,900 | — | — |
| 2016-09-22 | $5.19 | $5.19 | 137,400 | — | — |
| 2016-09-21 | $5.13 | $5.13 | 104,500 | — | — |
| 2016-09-20 | $5.05 | $5.05 | 42,000 | — | — |
| 2016-09-19 | $5.16 | $5.16 | 144,300 | — | — |
| 2016-09-16 | $5.05 | $5.05 | 72,000 | — | — |
| 2016-09-15 | $5.11 | $5.11 | 47,600 | — | — |
| 2016-09-14 | $5.13 | $5.13 | 78,000 | — | — |
| 2016-09-13 | $5.20 | $5.20 | 219,400 | — | — |
| 2016-09-12 | $5.17 | $5.17 | 100,900 | — | — |
| 2016-09-09 | $5.28 | $5.28 | 22,200 | — | — |
| 2016-09-08 | $5.40 | $5.40 | 159,600 | — | — |
| 2016-09-07 | $5.41 | $5.41 | 46,400 | — | — |
| 2016-09-06 | $5.40 | $5.40 | 100,900 | — | — |
| 2016-09-02 | $5.28 | $5.28 | 20,000 | — | — |
| 2016-09-01 | $5.22 | $5.22 | 12,700 | — | — |
| 2016-08-31 | $5.21 | $5.21 | 52,000 | — | — |
| 2016-08-30 | $5.30 | $5.30 | 58,000 | — | — |
| 2016-08-29 | $5.36 | $5.36 | 47,800 | — | — |
| 2016-08-26 | $5.39 | $5.39 | 17,500 | — | — |
| 2016-08-25 | $5.40 | $5.40 | 33,000 | — | — |
| 2016-08-24 | $5.40 | $5.40 | 105,800 | — | — |
| 2016-08-23 | $5.42 | $5.42 | 47,500 | — | — |
| 2016-08-22 | $5.43 | $5.43 | 154,800 | — | — |
| 2016-08-19 | $5.54 | $5.54 | 162,300 | — | — |
| 2016-08-18 | $5.45 | $5.45 | 281,800 | — | — |
| 2016-08-17 | $5.41 | $5.41 | 793,900 | — | — |
| 2016-08-16 | $5.13 | $5.13 | 239,700 | — | — |
| 2016-08-15 | $4.91 | $4.91 | 74,300 | — | — |
| 2016-08-12 | $4.84 | $4.84 | 53,500 | — | — |
| 2016-08-11 | $4.81 | $4.81 | 438,200 | — | — |
| 2016-08-10 | $4.81 | $4.81 | 93,100 | — | — |
| 2016-08-09 | $4.82 | $4.82 | 128,500 | — | — |
| 2016-08-08 | $4.82 | $4.82 | 206,100 | — | — |
| 2016-08-05 | $4.62 | $4.62 | 105,200 | — | — |
| 2016-08-04 | $4.63 | $4.63 | 62,500 | — | — |
| 2016-08-03 | $4.66 | $4.66 | 56,500 | — | — |
| 2016-08-02 | $4.59 | $4.59 | 204,900 | — | — |
| 2016-08-01 | $4.88 | $4.88 | 17,700 | — | — |
| 2016-07-29 | $4.87 | $4.87 | 14,200 | — | — |
| 2016-07-28 | $4.86 | $4.86 | 51,800 | — | — |
| 2016-07-27 | $4.86 | $4.86 | 20,400 | — | — |
| 2016-07-26 | $4.88 | $4.88 | 20,000 | — | — |
| 2016-07-25 | $4.86 | $4.86 | 64,900 | — | — |
| 2016-07-22 | $4.91 | $4.91 | 8,300 | — | — |
| 2016-07-21 | $4.86 | $4.86 | 112,000 | — | — |
| 2016-07-20 | $4.90 | $4.90 | 28,900 | — | — |
| 2016-07-19 | $4.89 | $4.89 | 62,100 | — | — |
| 2016-07-18 | $4.89 | $4.89 | 65,300 | — | — |
| 2016-07-15 | $4.90 | $4.90 | 18,500 | — | — |
| 2016-07-14 | $4.93 | $4.93 | 59,400 | — | — |
| 2016-07-13 | $4.93 | $4.93 | 68,400 | — | — |
| 2016-07-12 | $4.97 | $4.97 | 51,300 | — | — |
| 2016-07-11 | $4.93 | $4.93 | 75,500 | — | — |
| 2016-07-08 | $4.87 | $4.87 | 78,000 | — | — |
| 2016-07-07 | $4.83 | $4.83 | 48,700 | — | — |
| 2016-07-06 | $4.87 | $4.87 | 64,700 | — | — |
| 2016-07-05 | $4.85 | $4.85 | 80,300 | — | — |
| 2016-07-01 | $4.98 | $4.98 | 22,300 | — | — |
| 2016-06-30 | $4.92 | $4.92 | 264,300 | — | — |
| 2016-06-29 | $4.83 | $4.83 | 32,600 | — | — |
| 2016-06-28 | $4.76 | $4.76 | 69,500 | — | — |
| 2016-06-27 | $4.75 | $4.75 | 186,200 | — | — |
| 2016-06-24 | $4.87 | $4.87 | 174,600 | — | — |
| 2016-06-23 | $5.06 | $5.06 | 92,300 | — | — |
| 2016-06-22 | $5.01 | $5.01 | 88,100 | — | — |
| 2016-06-21 | $4.95 | $4.95 | 110,600 | — | — |
| 2016-06-20 | $5.03 | $5.03 | 89,900 | — | — |
| 2016-06-17 | $4.99 | $4.99 | 77,100 | — | — |
| 2016-06-16 | $5.21 | $5.21 | 184,400 | — | — |
| 2016-06-15 | $5.30 | $5.30 | 195,900 | — | — |
| 2016-06-14 | $5.08 | $5.08 | 126,400 | — | — |
| 2016-06-13 | $4.87 | $4.87 | 227,500 | — | — |
| 2016-06-10 | $5.00 | $5.00 | 189,100 | — | — |
| 2016-06-09 | $5.04 | $5.04 | 565,100 | — | — |
| 2016-06-08 | $5.05 | $5.05 | 287,400 | — | — |
| 2016-06-07 | $5.10 | $5.10 | 78,800 | — | — |
| 2016-06-06 | $5.20 | $5.20 | 243,000 | — | — |
| 2016-06-03 | $5.14 | $5.14 | 100,800 | — | — |
| 2016-06-02 | $5.13 | $5.13 | 251,100 | — | — |
| 2016-06-01 | $5.01 | $5.01 | 80,600 | — | — |
| 2016-05-31 | $5.00 | $5.00 | 890,800 | — | — |
| 2016-05-27 | $4.96 | $4.96 | 11,900 | — | — |
| 2016-05-26 | $4.98 | $4.98 | 31,600 | — | — |
| 2016-05-25 | $4.97 | $4.97 | 156,500 | — | — |
| 2016-05-24 | $5.06 | $5.06 | 116,200 | — | — |
| 2016-05-23 | $5.03 | $5.03 | 207,100 | — | — |
| 2016-05-20 | $4.84 | $4.84 | 106,900 | — | — |
| 2016-05-19 | $4.85 | $4.85 | 87,300 | — | — |
| 2016-05-18 | $4.84 | $4.84 | 70,900 | — | — |
| 2016-05-17 | $4.82 | $4.82 | 75,100 | — | — |
| 2016-05-16 | $4.85 | $4.85 | 67,000 | — | — |
| 2016-05-13 | $4.82 | $4.82 | 184,900 | — | — |
| 2016-05-12 | $4.72 | $4.72 | 280,600 | — | — |
| 2016-05-11 | $4.83 | $4.83 | 80,500 | — | — |
| 2016-05-10 | $4.73 | $4.73 | 71,400 | — | — |
| 2016-05-09 | $4.70 | $4.70 | 101,000 | — | — |
| 2016-05-06 | $4.68 | $4.68 | 75,400 | — | — |
| 2016-05-05 | $4.60 | $4.60 | 144,300 | — | — |
| 2016-05-04 | $4.71 | $4.71 | 373,200 | — | — |
| 2016-05-03 | $4.85 | $4.85 | 541,600 | — | — |
| 2016-05-02 | $5.28 | $5.28 | 69,000 | — | — |
| 2016-04-29 | $5.42 | $5.42 | 16,400 | — | — |
| 2016-04-28 | $5.53 | $5.53 | 44,600 | — | — |
| 2016-04-27 | $5.30 | $5.30 | 288,800 | — | — |
| 2016-04-26 | $5.27 | $5.27 | 318,000 | — | — |
| 2016-04-25 | $5.30 | $5.30 | 20,500 | — | — |
| 2016-04-22 | $5.36 | $5.36 | 18,700 | — | — |
| 2016-04-21 | $5.32 | $5.32 | 52,800 | — | — |
| 2016-04-20 | $5.35 | $5.35 | 49,200 | — | — |
| 2016-04-19 | $5.15 | $5.15 | 62,700 | — | — |
| 2016-04-18 | $4.95 | $4.95 | 17,100 | — | — |
| 2016-04-15 | $4.97 | $4.97 | 73,600 | — | — |
| 2016-04-14 | $4.92 | $4.92 | 33,600 | — | — |
| 2016-04-13 | $5.01 | $5.01 | 81,500 | — | — |
| 2016-04-12 | $4.99 | $4.99 | 12,700 | — | — |
| 2016-04-11 | $4.95 | $4.95 | 41,700 | — | — |
| 2016-04-08 | $5.00 | $5.00 | 39,800 | — | — |
| 2016-04-07 | $4.99 | $4.99 | 43,700 | — | — |
| 2016-04-06 | $5.02 | $5.02 | 188,100 | — | — |
| 2016-04-05 | $4.89 | $4.89 | 52,100 | — | — |
| 2016-04-04 | $5.08 | $5.08 | 44,100 | — | — |
| 2016-04-01 | $5.11 | $5.11 | 75,100 | — | — |
| 2016-03-31 | $5.23 | $5.23 | 67,600 | — | — |
| 2016-03-30 | $5.29 | $5.29 | 54,800 | — | — |
| 2016-03-29 | $5.22 | $5.22 | 107,000 | — | — |
| 2016-03-28 | $5.17 | $5.17 | 65,400 | — | — |
| 2016-03-24 | $5.32 | $5.32 | 24,500 | — | — |
| 2016-03-23 | $5.30 | $5.30 | 108,600 | — | — |
| 2016-03-22 | $5.31 | $5.31 | 111,200 | — | — |
| 2016-03-21 | $4.98 | $4.98 | 64,000 | — | — |
| 2016-03-18 | $4.88 | $4.88 | 24,600 | — | — |
| 2016-03-17 | $4.87 | $4.87 | 29,300 | — | — |
| 2016-03-16 | $4.83 | $4.83 | 26,000 | — | — |
| 2016-03-15 | $4.80 | $4.80 | 27,300 | — | — |
| 2016-03-14 | $4.92 | $4.92 | 44,800 | — | — |
| 2016-03-11 | $4.94 | $4.94 | 61,900 | — | — |
| 2016-03-10 | $4.90 | $4.90 | 34,600 | — | — |
| 2016-03-09 | $5.07 | $5.07 | 68,500 | — | — |
| 2016-03-08 | $4.98 | $4.98 | 122,500 | — | — |
| 2016-03-07 | $5.06 | $5.06 | 105,700 | — | — |
| 2016-03-04 | $4.94 | $4.94 | 70,600 | — | — |
| 2016-03-03 | $4.97 | $4.97 | 109,400 | — | — |
| 2016-03-02 | $4.84 | $4.84 | 78,400 | — | — |
| 2016-03-01 | $4.64 | $4.64 | 308,500 | — | — |
| 2016-02-29 | $4.52 | $4.52 | 473,600 | — | — |
| 2016-02-26 | $4.64 | $4.64 | 56,000 | — | — |
| 2016-02-25 | $4.51 | $4.51 | 92,100 | — | — |
| 2016-02-24 | $4.59 | $4.59 | 101,700 | — | — |
| 2016-02-23 | $4.54 | $4.54 | 40,200 | — | — |
| 2016-02-22 | $4.59 | $4.59 | 74,800 | — | — |
| 2016-02-19 | $4.53 | $4.53 | 35,700 | — | — |
| 2016-02-18 | $4.41 | $4.41 | 192,600 | — | — |
| 2016-02-17 | $4.38 | $4.38 | 275,800 | — | — |
| 2016-02-16 | $4.30 | $4.30 | 269,300 | — | — |
| 2016-02-12 | $4.33 | $4.33 | 213,400 | — | — |
| 2016-02-11 | $4.32 | $4.32 | 263,000 | — | — |
| 2016-02-10 | $4.52 | $4.52 | 279,600 | — | — |
| 2016-02-09 | $4.56 | $4.56 | 842,600 | — | — |
| 2016-02-08 | $4.95 | $4.95 | 220,500 | — | — |
| 2016-02-05 | $5.20 | $5.20 | 111,000 | — | — |
| 2016-02-04 | $5.36 | $5.36 | 136,800 | — | — |
| 2016-02-03 | $5.35 | $5.35 | 138,500 | — | — |
| 2016-02-02 | $5.31 | $5.31 | 52,400 | — | — |
| 2016-02-01 | $5.27 | $5.27 | 241,500 | — | — |
| 2016-01-29 | $4.99 | $4.99 | 124,200 | — | — |
| 2016-01-28 | $4.87 | $4.87 | 45,900 | — | — |
| 2016-01-27 | $4.95 | $4.95 | 29,700 | — | — |
| 2016-01-26 | $5.04 | $5.04 | 47,000 | — | — |
| 2016-01-25 | $5.01 | $5.01 | 32,500 | — | — |
| 2016-01-22 | $5.01 | $5.01 | 81,400 | — | — |
| 2016-01-21 | $4.95 | $4.95 | 102,300 | — | — |
| 2016-01-20 | $4.89 | $4.89 | 434,000 | — | — |
| 2016-01-19 | $5.00 | $5.00 | 132,300 | — | — |
| 2016-01-15 | $5.04 | $5.04 | 73,800 | — | — |
| 2016-01-14 | $5.13 | $5.13 | 151,900 | — | — |
| 2016-01-13 | $5.06 | $5.06 | 68,600 | — | — |
| 2016-01-12 | $5.17 | $5.17 | 91,800 | — | — |
| 2016-01-11 | $5.25 | $5.25 | 68,900 | — | — |
| 2016-01-08 | $5.43 | $5.43 | 197,300 | — | — |
| 2016-01-07 | $5.33 | $5.33 | 84,700 | — | — |
| 2016-01-06 | $5.49 | $5.49 | 55,400 | — | — |
| 2016-01-05 | $5.65 | $5.65 | 49,500 | — | — |
| 2016-01-04 | $5.89 | $5.89 | 205,900 | — | — |